Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.98	39.22	38.22	38.22	38.22	-1.95%	77,006
Mar 5, 2026	38.70	39.54	38.60	38.98	38.98	1.99%	63,142
Mar 4, 2026	39.38	40.02	38.18	38.22	38.22	-1.49%	83,253
Mar 3, 2026	39.98	40.10	38.80	38.80	38.80	-4.86%	123,295
Mar 2, 2026	40.32	41.06	39.82	40.78	40.78	-2.21%	90,156
Feb 27, 2026	40.60	41.96	40.02	41.70	41.70	2.71%	77,718
Feb 26, 2026	41.28	41.36	40.48	40.60	40.60	-1.46%	101,145
Feb 25, 2026	43.20	43.20	40.06	41.20	41.20	-5.94%	161,075
Feb 24, 2026	43.84	44.52	43.48	43.80	43.80	0.69%	56,679
Feb 23, 2026	45.46	45.46	43.50	43.50	43.50	-5.19%	112,451
Feb 20, 2026	44.24	46.66	44.08	45.88	45.88	4.32%	128,067
Feb 19, 2026	43.80	44.82	42.82	43.98	43.98	-0.05%	68,360
Feb 18, 2026	44.70	44.70	42.82	44.00	44.00	-1.70%	139,710
Feb 17, 2026	45.42	45.86	43.98	44.76	44.76	-1.10%	113,305
Feb 16, 2026	44.82	46.10	44.68	45.26	45.26	1.75%	72,625
Feb 13, 2026	45.62	45.62	43.90	44.48	44.48	-3.09%	96,235
Feb 12, 2026	45.86	46.20	44.70	45.90	45.90	1.55%	82,677
Feb 11, 2026	45.54	46.14	44.46	45.20	45.20	-0.57%	110,445
Feb 10, 2026	43.50	45.76	43.10	45.46	45.46	4.70%	118,058
Feb 9, 2026	43.76	44.08	42.74	43.42	43.42	-0.28%	48,453
Feb 6, 2026	43.60	43.68	42.34	43.54	43.54	-0.09%	74,228
Feb 5, 2026	44.30	44.62	42.80	43.58	43.58	-0.82%	99,858
Feb 4, 2026	40.34	43.94	40.04	43.94	43.94	9.19%	171,712
Feb 3, 2026	40.14	41.20	38.78	40.24	40.24	1.16%	90,532
Feb 2, 2026	40.40	40.98	39.62	39.78	39.78	-0.75%	77,328
Jan 30, 2026	39.16	40.40	38.90	40.08	40.08	1.47%	137,458
Jan 29, 2026	42.62	43.56	39.50	39.50	39.50	0.82%	201,952
Jan 28, 2026	38.18	39.32	37.78	39.18	39.18	1.40%	97,921
Jan 27, 2026	39.88	39.88	38.16	38.64	38.64	-2.91%	106,595
Jan 26, 2026	40.44	40.60	39.60	39.80	39.80	-1.49%	55,767
Jan 23, 2026	40.46	40.56	39.86	40.40	40.40	-1.27%	96,356
Jan 22, 2026	41.00	41.34	40.54	40.92	40.92	1.94%	74,926
Jan 21, 2026	38.98	40.80	38.98	40.14	40.14	2.92%	98,318
Jan 20, 2026	38.50	39.10	37.70	39.00	39.00	0.21%	94,256
Jan 19, 2026	39.62	39.62	38.54	38.92	38.92	-4.37%	135,373
Jan 16, 2026	41.20	42.46	40.64	40.70	40.70	-1.60%	82,679
Jan 15, 2026	42.00	42.56	40.92	41.36	41.36	-0.53%	76,015
Jan 14, 2026	41.48	42.14	40.22	41.58	41.58	0.58%	85,561
Jan 13, 2026	41.44	42.20	41.04	41.34	41.34	0.05%	85,049
Jan 12, 2026	40.68	41.32	39.98	41.32	41.32	2.02%	141,241
Jan 9, 2026	40.20	41.92	40.12	40.50	40.50	0.75%	196,870
Jan 8, 2026	37.86	41.02	37.56	40.20	40.20	8.01%	319,668
Jan 7, 2026	37.76	38.26	36.40	37.22	37.22	-0.91%	146,576
Jan 6, 2026	36.68	37.70	36.20	37.56	37.56	2.40%	120,455
Jan 5, 2026	36.46	37.42	35.92	36.68	36.68	1.05%	138,667
Jan 2, 2026	36.72	36.72	35.82	36.30	36.30	-0.93%	87,305
Dec 31, 2025	36.46	36.64	36.12	36.64	36.64	0.83%	36,383
Dec 30, 2025	36.44	36.46	35.76	36.34	36.34	0.11%	63,365
Dec 29, 2025	36.28	36.46	35.80	36.30	36.30	-0.06%	87,032
Dec 24, 2025	35.90	36.32	35.84	36.32	36.32	1.23%	24,853
Dec 23, 2025	36.22	36.32	35.66	35.88	35.88	-0.94%	71,877
Dec 22, 2025	36.78	36.96	35.68	36.22	36.22	-1.63%	101,722
Dec 19, 2025	37.20	37.28	36.34	36.82	36.82	-1.02%	99,740
Dec 18, 2025	37.34	37.50	36.74	37.20	37.20	-	67,598
Dec 17, 2025	36.68	37.20	36.28	37.20	37.20	0.49%	137,770
Dec 16, 2025	37.18	37.44	36.86	37.02	37.02	-0.27%	105,444
Dec 15, 2025	36.92	37.98	36.58	37.12	37.12	0.81%	75,687
Dec 12, 2025	36.24	37.38	35.66	36.82	36.82	1.15%	110,998
Dec 11, 2025	35.56	36.48	35.32	36.40	36.40	2.88%	117,572
Dec 10, 2025	36.00	36.20	35.08	35.38	35.38	-1.56%	121,804
Dec 9, 2025	36.20	37.00	35.62	35.94	35.94	-0.88%	102,702
Dec 8, 2025	36.68	36.76	35.80	36.26	36.26	-2.05%	176,754
Dec 5, 2025	37.10	37.70	36.66	37.02	37.02	0.22%	108,800
Dec 4, 2025	36.58	37.56	36.32	36.94	36.94	-2.07%	190,163
Dec 3, 2025	38.40	38.84	37.66	37.72	37.72	-1.62%	89,949
Dec 2, 2025	39.42	39.70	38.34	38.34	38.34	-2.44%	82,223
Dec 1, 2025	39.16	39.74	38.70	39.30	39.30	-0.91%	113,480
Nov 28, 2025	39.34	39.76	38.46	39.66	39.66	1.38%	119,954
Nov 27, 2025	40.14	41.28	38.90	39.12	39.12	2.62%	339,899
Nov 26, 2025	38.98	38.98	37.70	38.12	38.12	-2.61%	273,951
Nov 25, 2025	40.26	40.26	39.02	39.14	39.14	-2.00%	88,371
Nov 24, 2025	41.52	41.62	39.58	39.94	39.94	-2.68%	135,960
Nov 21, 2025	39.78	41.30	39.70	41.04	41.04	2.70%	62,042
Nov 20, 2025	40.30	40.52	39.64	39.96	39.96	-0.35%	73,306
Nov 19, 2025	40.74	40.90	40.10	40.10	40.10	-1.13%	79,774
Nov 18, 2025	41.86	41.90	40.56	40.56	40.56	-4.20%	111,208
Nov 17, 2025	43.10	43.30	42.10	42.34	42.34	-1.58%	36,290
Nov 14, 2025	43.00	43.70	42.44	43.02	43.02	0.09%	64,982
Nov 13, 2025	44.26	44.72	42.92	42.98	42.98	-2.72%	71,443
Nov 12, 2025	44.48	44.96	44.08	44.18	44.18	-0.50%	54,347
Nov 11, 2025	43.02	44.70	43.02	44.40	44.40	3.59%	59,733
Nov 10, 2025	42.64	43.80	42.40	42.86	42.86	1.56%	79,754
Nov 7, 2025	42.80	43.06	41.78	42.20	42.20	-0.80%	79,650
Nov 6, 2025	43.00	43.82	42.44	42.54	42.54	-1.21%	105,836
Nov 5, 2025	41.66	43.38	41.20	43.06	43.06	1.65%	70,331
Nov 4, 2025	42.30	42.94	41.64	42.36	42.36	-0.84%	101,897
Nov 3, 2025	43.30	43.94	42.64	42.72	42.72	-0.60%	108,373
Oct 31, 2025	42.48	43.68	42.28	42.98	42.98	-1.83%	201,930
Oct 30, 2025	41.80	45.22	41.46	43.78	43.78	-6.73%	291,404
Oct 29, 2025	48.64	48.90	46.94	46.94	46.94	-4.40%	94,883
Oct 28, 2025	48.40	49.10	48.16	49.10	49.10	0.90%	62,667
Oct 27, 2025	50.10	50.10	48.54	48.66	48.66	-2.37%	99,672
Oct 24, 2025	50.00	50.30	49.16	49.84	49.84	-0.20%	72,472
Oct 23, 2025	50.20	50.90	49.86	49.94	49.94	-1.11%	62,332
Oct 22, 2025	49.06	50.55	48.90	50.50	50.50	2.48%	104,732
Oct 21, 2025	49.38	49.70	49.10	49.28	49.28	0.61%	68,149
Oct 20, 2025	47.72	49.40	47.72	48.98	48.98	2.17%	148,051
Oct 17, 2025	45.92	48.06	45.80	47.94	47.94	3.81%	95,991
Oct 16, 2025	44.50	46.58	44.46	46.18	46.18	4.24%	129,695
Oct 15, 2025	43.52	44.90	43.32	44.30	44.30	4.98%	172,732